Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.09 | 11.12 | 10.97 | 10.99 | 103,270 | -0.07(-0.63%) |
May 23, 2011 | 11.23 | 11.23 | 10.91 | 11.06 | 90,022 | -0.37(-3.27%) |
May 20, 2011 | 11.69 | 11.74 | 11.35 | 11.44 | 111,432 | -0.33(-2.77%) |
May 19, 2011 | 11.49 | 11.89 | 11.44 | 11.76 | 122,408 | +0.30(+2.60%) |
May 18, 2011 | 11.53 | 11.61 | 11.37 | 11.46 | 111,554 | -0.06(-0.48%) |
May 17, 2011 | 11.50 | 11.61 | 11.48 | 11.52 | 111,256 | -0.04(-0.36%) |
May 16, 2011 | 11.57 | 11.78 | 11.51 | 11.56 | 140,177 | -0.08(-0.65%) |
May 13, 2011 | 11.88 | 11.89 | 11.60 | 11.64 | 155,736 | -0.21(-1.81%) |
May 12, 2011 | 11.57 | 11.92 | 11.54 | 11.85 | 116,743 | +0.20(+1.72%) |
May 11, 2011 | 11.70 | 11.71 | 11.43 | 11.65 | 134,366 | -0.12(-1.00%) |
May 10, 2011 | 11.24 | 11.82 | 11.17 | 11.77 | 159,681 | +0.62(+5.59%) |
May 09, 2011 | 10.90 | 11.17 | 10.85 | 11.15 | 80,328 | +0.24(+2.16%) |
May 06, 2011 | 11.13 | 11.35 | 10.86 | 10.91 | 103,974 | -0.19(-1.69%) |
May 05, 2011 | 10.88 | 11.29 | 10.88 | 11.10 | 138,591 | +0.13(+1.20%) |
May 04, 2011 | 11.09 | 11.09 | 10.76 | 10.97 | 132,072 | -0.12(-1.12%) |
May 03, 2011 | 11.05 | 11.20 | 10.85 | 11.09 | 161,375 | +0.03(+0.31%) |
May 02, 2011 | 11.07 | 11.08 | 11.00 | 11.06 | 155,942 | -0.51(-4.37%) |
Apr 29, 2011 | 11.81 | 11.93 | 11.53 | 11.56 | 100,881 | -0.21(-1.77%) |
Apr 28, 2011 | 11.71 | 11.78 | 11.66 | 11.77 | 58,203 | +0.01(+0.12%) |
Apr 27, 2011 | 11.74 | 11.78 | 11.53 | 11.76 | 168,849 | +0.02(+0.18%) |
Apr 26, 2011 | 11.60 | 11.84 | 11.57 | 11.73 | 118,264 | +0.17(+1.44%) |
Apr 25, 2011 | 11.76 | 11.84 | 11.56 | 11.57 | 115,626 | -0.18(-1.53%) |
Apr 21, 2011 | 11.80 | 11.80 | 11.53 | 11.75 | 125,140 | +0.01(+0.06%) |
Apr 20, 2011 | 11.76 | 11.84 | 11.69 | 11.74 | 153,423 | +0.18(+1.56%) |
Apr 19, 2011 | 11.72 | 11.73 | 11.52 | 11.56 | 100,582 | -0.12(-1.01%) |
Apr 18, 2011 | 11.60 | 11.75 | 11.53 | 11.68 | 141,427 | -0.09(-0.77%) |
Apr 15, 2011 | 11.71 | 11.78 | 11.66 | 11.77 | 123,628 | +0.03(+0.24%) |
Apr 14, 2011 | 11.55 | 11.78 | 11.52 | 11.74 | 97,312 | +0.04(+0.36%) |
Apr 13, 2011 | 11.77 | 11.78 | 11.50 | 11.70 | 191,063 | -0.03(-0.29%) |
Apr 12, 2011 | 11.35 | 11.75 | 11.27 | 11.73 | 205,490 | +0.27(+2.35%) |
Apr 11, 2011 | 11.67 | 11.73 | 11.42 | 11.46 | 162,623 | -0.11(-0.96%) |
Apr 08, 2011 | 11.68 | 11.75 | 11.48 | 11.58 | 260,509 | -0.05(-0.42%) |
Apr 07, 2011 | 11.40 | 12.14 | 11.24 | 11.62 | 965,273 | +1.28(+12.37%) |
Apr 06, 2011 | 10.39 | 10.46 | 10.28 | 10.34 | 197,258 | -0.01(-0.07%) |
Apr 05, 2011 | 10.25 | 10.36 | 10.20 | 10.35 | 144,313 | +0.06(+0.54%) |
Apr 04, 2011 | 10.09 | 10.34 | 10.09 | 10.30 | 104,070 | +0.21(+2.13%) |
Apr 01, 2011 | 10.26 | 10.26 | 9.978 | 10.08 | 85,899 | -0.07(-0.68%) |
Mar 31, 2011 | 10.10 | 10.23 | 9.992 | 10.15 | 95,481 | +0.05(+0.48%) |
Mar 30, 2011 | 9.929 | 10.27 | 9.929 | 10.10 | 89,002 | +0.23(+2.31%) |
Mar 29, 2011 | 9.791 | 9.943 | 9.750 | 9.874 | 46,924 | +0.12(+1.20%) |
Mar 28, 2011 | 10.26 | 10.26 | 9.736 | 9.757 | 115,561 | -0.51(-4.98%) |
Mar 25, 2011 | 10.19 | 10.37 | 10.08 | 10.27 | 514,851 | +0.15(+1.50%) |
Mar 24, 2011 | 10.37 | 10.37 | 10.07 | 10.12 | 232,984 | +0.12(+1.25%) |
Mar 23, 2011 | 9.923 | 10.04 | 9.777 | 9.992 | 118,962 | +0.05(+0.49%) |
Mar 22, 2011 | 9.777 | 10.01 | 9.667 | 9.943 | 120,010 | +0.19(+1.91%) |
Mar 21, 2011 | 9.515 | 9.764 | 9.515 | 9.757 | 92,205 | +0.53(+5.77%) |
Mar 18, 2011 | 9.058 | 9.245 | 8.899 | 9.224 | 137,484 | +0.24(+2.62%) |
Mar 17, 2011 | 9.037 | 9.037 | 8.906 | 8.989 | 54,741 | +0.10(+1.17%) |
Mar 16, 2011 | 8.968 | 9.058 | 8.768 | 8.885 | 102,072 | -0.12(-1.31%) |
Mar 15, 2011 | 8.948 | 9.293 | 8.906 | 9.003 | 64,689 | -0.29(-3.13%) |
Mar 14, 2011 | 9.224 | 9.390 | 9.100 | 9.293 | 60,144 | -0.08(-0.81%) |
Mar 11, 2011 | 9.418 | 9.501 | 9.245 | 9.369 | 65,316 | -0.14(-1.45%) |
Mar 10, 2011 | 9.598 | 9.764 | 9.480 | 9.508 | 99,780 | -0.26(-2.62%) |
Mar 09, 2011 | 9.812 | 9.916 | 9.653 | 9.764 | 57,548 | -0.06(-0.56%) |
Mar 08, 2011 | 9.895 | 10.30 | 9.784 | 9.819 | 66,162 | -0.05(-0.49%) |
Mar 07, 2011 | 10.28 | 10.28 | 9.694 | 9.867 | 69,340 | -0.34(-3.32%) |
Mar 04, 2011 | 10.25 | 10.25 | 9.936 | 10.21 | 124,351 | -0.05(-0.47%) |
Mar 03, 2011 | 10.07 | 10.36 | 10.02 | 10.25 | 113,881 | +0.31(+3.13%) |
Mar 02, 2011 | 9.978 | 10.18 | 9.869 | 9.943 | 145,134 | -0.06(-0.62%) |